Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 224.00 224.80 217.13 218.54 61,731,352 -6.47(-2.88%)
Jul 23, 2024 224.37 226.94 222.68 225.01 40,229,444 +1.05(+0.47%)
Jul 22, 2024 227.01 227.78 223.09 223.96 48,233,600 -0.35(-0.16%)
Jul 19, 2024 224.82 226.80 223.28 224.31 49,292,532 +0.13(+0.06%)
Jul 18, 2024 230.28 230.44 222.27 224.18 66,016,256 -4.70(-2.05%)
Jul 17, 2024 229.45 231.46 226.64 228.88 57,322,944 -5.94(-2.53%)
Jul 16, 2024 235.00 236.27 232.33 234.82 43,203,936 +0.42(+0.18%)
Jul 15, 2024 236.48 237.23 233.09 234.40 62,588,924 +3.86(+1.67%)
Jul 12, 2024 228.92 232.64 228.68 230.54 53,050,436 +2.97(+1.31%)
Jul 11, 2024 231.39 232.39 225.77 227.57 64,709,572 -5.41(-2.32%)
Jul 10, 2024 229.30 233.08 229.25 232.98 62,605,464 +4.30(+1.88%)
Jul 09, 2024 227.93 229.40 226.37 228.68 48,139,184 +0.86(+0.38%)
Jul 08, 2024 227.09 227.85 223.25 227.82 59,112,576 +1.48(+0.65%)
Jul 05, 2024 221.65 226.45 221.65 226.34 60,417,064 +4.79(+2.16%)
Jul 03, 2024 220.00 221.55 219.03 221.55 37,375,968 +1.28(+0.58%)
Jul 02, 2024 216.15 220.38 215.10 220.27 58,425,812 +3.52(+1.62%)
Jul 01, 2024 212.09 217.51 211.92 216.75 60,569,048 +6.13(+2.91%)
Jun 28, 2024 215.77 216.07 210.30 210.62 83,974,976 -3.48(-1.63%)
Jun 27, 2024 214.69 215.74 212.35 214.10 49,756,700 +0.85(+0.40%)
Jun 26, 2024 211.50 214.86 210.64 213.25 66,172,248 +4.18(+2.00%)
Jun 25, 2024 209.15 211.38 208.61 209.07 56,677,320 +0.93(+0.45%)
Jun 24, 2024 207.72 212.70 206.59 208.14 80,675,008 +0.65(+0.31%)
Jun 21, 2024 210.39 211.89 207.11 207.49 247,416,528 -2.19(-1.04%)
Jun 20, 2024 213.93 214.24 208.85 209.68 86,369,464 -4.61(-2.15%)
Jun 18, 2024 217.59 218.63 213.00 214.29 79,944,120 -2.38(-1.10%)
Jun 17, 2024 213.37 218.95 212.72 216.67 93,668,256 +4.18(+1.97%)
Jun 14, 2024 213.85 215.17 211.30 212.49 70,222,960 -1.75(-0.82%)
Jun 13, 2024 214.74 216.75 211.60 214.24 97,880,448 +1.17(+0.55%)
Jun 12, 2024 207.37 220.20 206.90 213.07 197,780,784 +5.92(+2.86%)
Jun 11, 2024 193.65 207.16 193.63 207.15 172,224,160 +14.03(+7.26%)
Jun 10, 2024 196.90 197.30 192.15 193.12 97,138,424 -3.77(-1.91%)
Jun 07, 2024 194.65 196.94 194.14 196.89 53,105,136 +2.41(+1.24%)
Jun 06, 2024 195.68 196.50 194.17 194.48 41,164,868 -1.39(-0.71%)
Jun 05, 2024 195.40 196.90 194.87 195.87 54,130,312 +1.52(+0.78%)
Jun 04, 2024 194.63 195.32 193.03 194.35 47,454,420 +0.32(+0.16%)
Jun 03, 2024 192.90 194.99 192.52 194.03 50,061,360 +1.78(+0.93%)
May 31, 2024 191.44 192.57 189.91 192.25 75,168,752 +0.96(+0.50%)
May 30, 2024 190.76 192.18 190.63 191.29 49,917,548 +1.00(+0.53%)
May 29, 2024 189.61 192.25 189.51 190.29 53,051,840 +0.30(+0.16%)
May 28, 2024 191.51 193.00 189.10 189.99 52,247,536 +0.01(+0.01%)
May 24, 2024 188.82 190.58 188.04 189.98 36,337,236 +3.10(+1.66%)
May 23, 2024 190.98 191.00 186.62 186.88 50,985,884 -4.02(-2.11%)
May 22, 2024 192.26 192.82 190.27 190.90 34,622,596 -1.45(-0.75%)
May 21, 2024 191.09 192.73 190.92 192.35 42,291,896 +1.31(+0.69%)
May 20, 2024 189.32 191.92 189.01 191.04 44,414,664 +1.17(+0.62%)
May 17, 2024 189.51 190.81 189.18 189.87 41,291,748 +0.03(+0.02%)
May 16, 2024 190.47 191.09 189.66 189.84 52,862,496 +0.12(+0.06%)
May 15, 2024 187.91 190.65 187.37 189.72 70,387,424 +2.29(+1.22%)
May 14, 2024 187.51 188.30 186.29 187.43 52,381,760 +1.15(+0.62%)
May 13, 2024 185.43 187.10 184.62 186.28 72,036,288 +3.23(+1.76%)
May 10, 2024 184.90 185.09 182.13 183.05 50,766,624 -1.27(-0.69%)
May 09, 2024 182.31 184.41 181.86 184.32 49,018,284 +1.83(+1.00%)
May 08, 2024 182.60 182.82 181.20 182.49 45,110,400 +0.34(+0.19%)
May 07, 2024 183.20 184.65 181.07 182.15 77,486,600 +0.69(+0.38%)
May 06, 2024 182.10 183.95 180.18 181.46 79,227,392 -1.67(-0.91%)
May 03, 2024 186.40 186.75 182.41 183.13 163,446,848 +10.34(+5.98%)
May 02, 2024 172.28 173.18 170.66 172.80 95,154,448 +3.72(+2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.